Amplify ETF Trust Amplify AI Powered Equity ETF (AIEQ)
42.60
+0.07 (0.16%)
NYSE · Last Trade: Jul 9th, 2:24 PM EDT
Historical Prices For Amplify ETF Trust Amplify AI Powered Equity ETF (AIEQ)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/08/2025 | 42.55 | 42.64 | 42.44 | 42.53 | 3,333 | 42.53 |
7/07/2025 | 42.67 | 42.74 | 42.44 | 42.50 | 7,688 | 42.50 |
7/03/2025 | 42.66 | 42.96 | 42.66 | 42.89 | 8,031 | 42.89 |
7/02/2025 | 42.34 | 42.54 | 42.33 | 42.49 | 3,443 | 42.49 |
7/01/2025 | 42.31 | 42.58 | 42.24 | 42.50 | 5,643 | 42.50 |
6/30/2025 | 42.29 | 42.39 | 42.14 | 42.39 | 6,021 | 42.39 |
6/27/2025 | 41.98 | 42.17 | 41.82 | 41.98 | 3,647 | 41.98 |
6/26/2025 | 41.78 | 41.93 | 41.68 | 41.89 | 6,022 | 41.89 |
6/25/2025 | 41.64 | 41.67 | 41.55 | 41.58 | 3,113 | 41.58 |
6/24/2025 | 41.38 | 41.66 | 41.38 | 41.63 | 5,934 | 41.63 |
6/23/2025 | 40.91 | 41.12 | 40.78 | 41.11 | 5,189 | 41.11 |
6/20/2025 | 41.01 | 41.01 | 40.61 | 40.77 | 9,815 | 40.77 |
6/18/2025 | 40.83 | 41.09 | 40.83 | 40.89 | 5,199 | 40.89 |
6/17/2025 | 41.04 | 41.12 | 40.80 | 40.83 | 19,256 | 40.83 |
6/16/2025 | 41.17 | 41.37 | 41.17 | 41.24 | 4,712 | 41.24 |
6/13/2025 | 40.96 | 41.14 | 40.80 | 40.80 | 4,499 | 40.80 |
6/12/2025 | 40.99 | 41.34 | 40.98 | 41.21 | 6,850 | 41.21 |
6/11/2025 | 41.37 | 41.40 | 41.13 | 41.13 | 4,167 | 41.13 |
6/10/2025 | 41.08 | 41.26 | 40.98 | 41.14 | 3,969 | 41.14 |
6/09/2025 | 41.02 | 41.11 | 40.83 | 41.02 | 3,998 | 41.02 |
6/06/2025 | 41.00 | 41.02 | 40.79 | 40.87 | 2,878 | 40.87 |
6/05/2025 | 40.97 | 41.00 | 40.27 | 40.44 | 4,735 | 40.44 |
6/04/2025 | 40.85 | 40.94 | 40.83 | 40.84 | 2,374 | 40.84 |
6/03/2025 | 40.57 | 40.98 | 40.57 | 40.84 | 2,594 | 40.84 |
6/02/2025 | 40.27 | 40.53 | 40.04 | 40.53 | 4,566 | 40.53 |
5/30/2025 | 40.23 | 40.36 | 39.89 | 40.36 | 4,875 | 40.36 |
5/29/2025 | 40.52 | 40.52 | 40.21 | 40.33 | 38,465 | 40.33 |
5/28/2025 | 40.59 | 40.62 | 40.27 | 40.27 | 3,029 | 40.27 |
5/27/2025 | 40.21 | 40.63 | 40.01 | 40.55 | 15,621 | 40.55 |
5/23/2025 | 39.33 | 39.80 | 39.33 | 39.68 | 3,761 | 39.68 |
5/22/2025 | 39.81 | 40.18 | 39.59 | 40.02 | 5,320 | 40.02 |
5/21/2025 | 40.54 | 40.63 | 39.98 | 40.02 | 5,020 | 40.02 |
5/20/2025 | 40.85 | 41.02 | 40.74 | 40.91 | 3,717 | 40.91 |
5/19/2025 | 40.62 | 41.12 | 40.61 | 41.01 | 3,531 | 41.01 |
5/16/2025 | 40.77 | 41.15 | 40.77 | 41.13 | 3,007 | 41.13 |
5/15/2025 | 40.74 | 40.88 | 40.50 | 40.78 | 7,014 | 40.78 |
5/14/2025 | 41.06 | 41.09 | 40.77 | 40.90 | 17,912 | 40.90 |
5/13/2025 | 40.88 | 41.20 | 40.86 | 41.07 | 7,324 | 41.07 |
5/12/2025 | 40.35 | 40.76 | 40.35 | 40.67 | 5,101 | 40.67 |
5/09/2025 | 39.26 | 39.26 | 38.89 | 38.94 | 4,795 | 38.94 |
5/08/2025 | 38.56 | 39.20 | 38.45 | 38.93 | 19,448 | 38.93 |
5/07/2025 | 38.12 | 38.26 | 38.12 | 38.21 | 2,205 | 38.21 |
5/06/2025 | 37.91 | 38.34 | 37.91 | 38.07 | 3,292 | 38.07 |
5/05/2025 | 38.08 | 38.49 | 38.08 | 38.23 | 4,963 | 38.23 |
5/02/2025 | 38.30 | 38.48 | 38.28 | 38.28 | 6,044 | 38.28 |
5/01/2025 | 37.94 | 38.18 | 37.74 | 37.74 | 6,434 | 37.74 |
4/30/2025 | 36.93 | 37.52 | 36.78 | 37.52 | 6,200 | 37.52 |
4/29/2025 | 37.85 | 38.10 | 37.85 | 38.02 | 3,124 | 38.02 |
4/28/2025 | 37.51 | 37.83 | 37.25 | 37.83 | 5,673 | 37.83 |
4/25/2025 | 37.21 | 37.52 | 37.20 | 37.51 | 6,860 | 37.51 |
4/24/2025 | 36.37 | 37.22 | 36.35 | 37.22 | 2,608 | 37.22 |
4/23/2025 | 36.78 | 36.95 | 36.13 | 36.13 | 3,664 | 36.13 |
4/22/2025 | 34.80 | 35.68 | 34.80 | 35.33 | 6,081 | 35.33 |
4/21/2025 | 34.80 | 34.80 | 33.96 | 34.34 | 3,334 | 34.34 |
4/17/2025 | 35.05 | 35.27 | 34.94 | 35.22 | 2,127 | 35.22 |
4/16/2025 | 35.20 | 35.52 | 34.49 | 34.96 | 8,094 | 34.96 |
4/15/2025 | 35.40 | 35.59 | 35.26 | 35.42 | 6,427 | 35.42 |
4/14/2025 | 35.85 | 35.85 | 35.12 | 35.31 | 5,208 | 35.31 |
4/11/2025 | 34.36 | 35.12 | 34.04 | 35.05 | 7,471 | 35.05 |
4/10/2025 | 35.30 | 35.30 | 34.38 | 34.39 | 5,327 | 34.39 |
4/09/2025 | 31.97 | 36.25 | 31.81 | 36.03 | 11,947 | 36.03 |